三菱地所の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2011/05/09 | 1,482 | 1,496 | 1,448 | 1,453 | -14 | -1% | 6,689,000 |
| 2011/05/06 | 1,448 | 1,473 | 1,436 | 1,467 | +10 | +0.7% | 6,570,000 |
| 2011/05/02 | 1,426 | 1,465 | 1,426 | 1,457 | +49 | +3.5% | 4,045,000 |
| 2011/04/28 | 1,418 | 1,424 | 1,403 | 1,408 | +7 | +0.5% | 4,735,000 |
| 2011/04/27 | 1,409 | 1,414 | 1,398 | 1,401 | +1 | +0.1% | 3,495,000 |
| 2011/04/26 | 1,401 | 1,401 | 1,384 | 1,400 | ±0 | ±0% | 2,617,000 |
| 2011/04/25 | 1,379 | 1,413 | 1,378 | 1,400 | +20 | +1.4% | 3,164,000 |
| 2011/04/22 | 1,400 | 1,400 | 1,363 | 1,380 | -26 | -1.8% | 6,354,000 |
| 2011/04/21 | 1,409 | 1,416 | 1,386 | 1,406 | -1 | -0.1% | 4,734,000 |
| 2011/04/20 | 1,379 | 1,411 | 1,372 | 1,407 | +39 | +2.9% | 6,650,000 |
| 2011/04/19 | 1,365 | 1,373 | 1,354 | 1,368 | -22 | -1.6% | 4,924,000 |
| 2011/04/18 | 1,385 | 1,402 | 1,374 | 1,390 | +8 | +0.6% | 4,785,000 |
| 2011/04/15 | 1,387 | 1,395 | 1,377 | 1,382 | -9 | -0.6% | 4,529,000 |
| 2011/04/14 | 1,384 | 1,396 | 1,364 | 1,391 | +3 | +0.2% | 6,630,000 |
| 2011/04/13 | 1,358 | 1,391 | 1,353 | 1,388 | +29 | +2.1% | 6,315,000 |
| 2011/04/12 | 1,370 | 1,370 | 1,350 | 1,359 | -23 | -1.7% | 5,179,000 |
| 2011/04/11 | 1,374 | 1,399 | 1,365 | 1,382 | -7 | -0.5% | 3,295,000 |
| 2011/04/08 | 1,340 | 1,400 | 1,332 | 1,389 | +49 | +3.7% | 10,356,000 |
| 2011/04/07 | 1,370 | 1,393 | 1,337 | 1,340 | -20 | -1.5% | 13,526,000 |
| 2011/04/06 | 1,394 | 1,395 | 1,349 | 1,360 | -30 | -2.2% | 10,553,000 |
| 2011/04/05 | 1,403 | 1,419 | 1,381 | 1,390 | -5 | -0.4% | 5,710,000 |
| 2011/04/04 | 1,425 | 1,425 | 1,393 | 1,395 | -35 | -2.4% | 7,453,000 |
| 2011/04/01 | 1,445 | 1,460 | 1,429 | 1,430 | +23 | +1.6% | 9,286,000 |
| 2011/03/31 | 1,423 | 1,423 | 1,369 | 1,407 | -11 | -0.8% | 9,718,000 |
| 2011/03/30 | 1,367 | 1,418 | 1,356 | 1,418 | +41 | +3% | 12,885,000 |
| 2011/03/29 | 1,370 | 1,395 | 1,368 | 1,377 | -12 | -0.9% | 8,831,000 |
| 2011/03/28 | 1,400 | 1,414 | 1,378 | 1,389 | -31 | -2.2% | 6,033,000 |
| 2011/03/25 | 1,448 | 1,453 | 1,403 | 1,420 | -12 | -0.8% | 6,238,000 |
| 2011/03/24 | 1,478 | 1,488 | 1,431 | 1,432 | -24 | -1.6% | 8,758,000 |
| 2011/03/23 | 1,514 | 1,515 | 1,437 | 1,456 | -60 | -4% | 9,861,000 |
| 2011/03/22 | 1,563 | 1,575 | 1,499 | 1,516 | -7 | -0.5% | 12,639,000 |
| 2011/03/18 | 1,495 | 1,529 | 1,491 | 1,523 | +57 | +3.9% | 9,939,000 |
| 2011/03/17 | 1,427 | 1,466 | 1,395 | 1,466 | +10 | +0.7% | 14,641,000 |
| 2011/03/16 | 1,421 | 1,478 | 1,413 | 1,456 | +121 | +9.1% | 29,595,000 |
| 2011/03/15 | 1,349 | 1,374 | 1,109 | 1,335 | -174 | -11.5% | 21,520,000 |
| 2011/03/14 | 1,505 | 1,544 | 1,491 | 1,509 | -110 | -6.8% | 12,339,000 |
| 2011/03/11 | 1,618 | 1,650 | 1,614 | 1,619 | -15 | -0.9% | 11,155,000 |
| 2011/03/10 | 1,678 | 1,682 | 1,612 | 1,634 | -54 | -3.2% | 7,515,000 |
| 2011/03/09 | 1,674 | 1,700 | 1,661 | 1,688 | +45 | +2.7% | 8,782,000 |
| 2011/03/08 | 1,657 | 1,662 | 1,640 | 1,643 | -3 | -0.2% | 5,319,000 |
| 2011/03/07 | 1,650 | 1,671 | 1,635 | 1,646 | -24 | -1.4% | 5,552,000 |
| 2011/03/04 | 1,685 | 1,687 | 1,660 | 1,670 | +22 | +1.3% | 6,929,000 |
| 2011/03/03 | 1,645 | 1,657 | 1,641 | 1,648 | +10 | +0.6% | 4,203,000 |
| 2011/03/02 | 1,686 | 1,686 | 1,631 | 1,638 | -65 | -3.8% | 6,223,000 |
| 2011/03/01 | 1,680 | 1,707 | 1,677 | 1,703 | +35 | +2.1% | 5,389,000 |
| 2011/02/28 | 1,636 | 1,677 | 1,625 | 1,668 | +16 | +1% | 5,451,000 |
| 2011/02/25 | 1,633 | 1,652 | 1,619 | 1,652 | +14 | +0.9% | 4,859,000 |
| 2011/02/24 | 1,658 | 1,668 | 1,632 | 1,638 | -24 | -1.4% | 6,008,000 |
| 2011/02/23 | 1,657 | 1,698 | 1,653 | 1,662 | ±0 | ±0% | 9,253,000 |
| 2011/02/22 | 1,669 | 1,681 | 1,653 | 1,662 | -32 | -1.9% | 6,206,000 |
3501～
3550
件表示中 / 3768件
類似銘柄と比較する
現在ご覧いただいている「菱地所」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| 菱地所 | 320,100円 | +17.1% | +2.7% | 1.44% | 20.19倍 | 1.54倍 |
|
三菱グループの総合不動産。賃貸は東京・丸の内が基盤。大手町へ再開発展開中。海外にも特徴 |
| 三井不 | 161,300円 | +2.8% | -1.8% | 2.05% | 17.20倍 | 1.42倍 |
|
三菱地所と並ぶ総合不動産の双璧。ビル賃貸主力。マンション分譲、非保有不動産事業を拡大 |
| 住友不 | 632,700円 | +1.6% | +4.4% | 1.34% | 14.36倍 | 1.36倍 |
|
総合不動産最大手級。東京中心にオフィスビル、マンション開発。住宅リフォームで独自の強み |
| ヒューリック | 158,500円 | +9.9% | +6.3% | 3.60% | 11.14倍 | 1.42倍 |
|
旧富士銀行の銀行店舗ビル管理から出発。都区内の駅近接ビル中心に好物件所有、物件多角化へ |
| 大東建 | 1,613,000円 | +6.9% | -1.9% | 4.25% | 11.89倍 | 2.28倍 |
|
賃貸住宅の建築請負から一括借り上げで圧倒的な存在感。賃貸仲介も首位。配当性向５割メド |
市場注目の銘柄
チャート関連のコラム
